KissMeData/068760/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	194700	3888900850	52600	52600	52600	52600	5727
3	20250325	194600	3888900850	52600	52600	52600	52600	0
4	20250325	194500	3888900850	52600	52600	52600	52600	0
5	20250325	194400	3888900850	52600	52600	52600	52600	0
6	20250325	194300	3888900850	52600	52600	52600	52600	0
7	20250325	194200	3888900850	52600	52600	52600	52600	0
8	20250325	194100	3888900850	52600	52600	52600	52600	0
9	20250325	194000	3888900850	52600	52600	52600	52600	0
10	20250325	193900	3888900850	52600	52600	52600	52600	0
11	20250325	193800	3888900850	52600	52600	52600	52600	0
12	20250325	193700	3888900850	52600	52600	52600	52600	0
13	20250325	193600	3888900850	52600	52600	52600	52600	0
14	20250325	193500	3888900850	52600	52600	52600	52600	0
15	20250325	193400	3888900850	52600	52600	52600	52600	0
16	20250325	193300	3888900850	52600	52600	52600	52600	0
17	20250325	193200	3888900850	52600	52600	52600	52600	0
18	20250325	193100	3888900850	52600	52600	52600	52600	0
19	20250325	193000	3888900850	52600	52600	52600	52600	0
20	20250325	192900	3888900850	52600	52600	52600	52600	0
21	20250325	192800	3888900850	52600	52600	52600	52600	0
22	20250325	192700	3888900850	52600	52600	52600	52600	0
23	20250325	192600	3888900850	52600	52600	52600	52600	0
24	20250325	192500	3888900850	52600	52600	52600	52600	0
25	20250325	192400	3888900850	52600	52600	52600	52600	0
26	20250325	192300	3888900850	52600	52600	52600	52600	0
27	20250325	192200	3888900850	52600	52600	52600	52600	0
28	20250325	192100	3888900850	52600	52600	52600	52600	0
29	20250325	192000	3888900850	52600	52600	52600	52600	0
30	20250325	191900	3888900850	52600	52600	52600	52600	0
31	20250325	191800	3888900850	52600	52600	52600	52600	0
32	20250325	191700	3888900850	52600	52600	52600	52600	5727
33	20250325	191600	3888900850	52600	52600	52600	52600	0
34	20250325	191500	3888900850	52600	52600	52600	52600	0
35	20250325	191400	3888900850	52600	52600	52600	52600	0
36	20250325	191300	3888900850	52600	52600	52600	52600	0
37	20250325	191200	3888900850	52600	52600	52600	52600	0
38	20250325	191100	3888900850	52600	52600	52600	52600	0
39	20250325	191000	3888900850	52600	52600	52600	52600	0
40	20250325	190900	3888900850	52600	52600	52600	52600	0
41	20250325	190800	3888900850	52600	52600	52600	52600	0
42	20250325	190700	3888900850	52600	52600	52600	52600	0
43	20250325	190600	3888900850	52600	52600	52600	52600	0
44	20250325	190500	3888900850	52600	52600	52600	52600	0
45	20250325	190400	3888900850	52600	52600	52600	52600	0
46	20250325	190300	3888900850	52600	52600	52600	52600	0
47	20250325	190200	3888900850	52600	52600	52600	52600	0
48	20250325	190100	3888900850	52600	52600	52600	52600	0
49	20250325	190000	3888900850	52600	52600	52600	52600	0
50	20250325	185900	3888900850	52600	52600	52600	52600	0
51	20250325	185800	3888900850	52600	52600	52600	52600	0
52	20250325	185700	3888900850	52600	52600	52600	52600	0
53	20250325	185600	3888900850	52600	52600	52600	52600	0
54	20250325	185500	3888900850	52600	52600	52600	52600	0
55	20250325	185400	3888900850	52600	52600	52600	52600	0
56	20250325	185300	3888900850	52600	52600	52600	52600	0
57	20250325	185200	3888900850	52600	52600	52600	52600	0
58	20250325	185100	3888900850	52600	52600	52600	52600	0
59	20250325	185000	3888900850	52600	52600	52600	52600	0
60	20250325	184900	3888900850	52600	52600	52600	52600	0
61	20250325	184800	3888900850	52600	52600	52600	52600	0
62	20250325	184700	3888900850	52600	52600	52600	52600	5727
63	20250325	184600	3888900850	52600	52600	52600	52600	0
64	20250325	184500	3888900850	52600	52600	52600	52600	0
65	20250325	184400	3888900850	52600	52600	52600	52600	0
66	20250325	184300	3888900850	52600	52600	52600	52600	0
67	20250325	184200	3888900850	52600	52600	52600	52600	0
68	20250325	184100	3888900850	52600	52600	52600	52600	0
69	20250325	184000	3888900850	52600	52600	52600	52600	0
70	20250325	183900	3888900850	52600	52600	52600	52600	0
71	20250325	183800	3888900850	52600	52600	52600	52600	0
72	20250325	183700	3888900850	52600	52600	52600	52600	0
73	20250325	183600	3888900850	52600	52600	52600	52600	0
74	20250325	183500	3888900850	52600	52600	52600	52600	0
75	20250325	183400	3888900850	52600	52600	52600	52600	0
76	20250325	183300	3888900850	52600	52600	52600	52600	0
77	20250325	183200	3888900850	52600	52600	52600	52600	0
78	20250325	183100	3888900850	52600	52600	52600	52600	0
79	20250325	183000	3888900850	52600	52600	52600	52600	0
80	20250325	182900	3888900850	52600	52600	52600	52600	0
81	20250325	182800	3888900850	52600	52600	52600	52600	0
82	20250325	182700	3888900850	52600	52600	52600	52600	0
83	20250325	182600	3888900850	52600	52600	52600	52600	0
84	20250325	182500	3888900850	52600	52600	52600	52600	0
85	20250325	182400	3888900850	52600	52600	52600	52600	0
86	20250325	182300	3888900850	52600	52600	52600	52600	0
87	20250325	182200	3888900850	52600	52600	52600	52600	0
88	20250325	182100	3888900850	52600	52600	52600	52600	0
89	20250325	182000	3888900850	52600	52600	52600	52600	0
90	20250325	181900	3888900850	52600	52600	52600	52600	0
91	20250325	181800	3888900850	52600	52600	52600	52600	0
92	20250325	181700	3888900850	52600	52600	52600	52600	5727
93	20250325	181600	3888900850	52600	52600	52600	52600	0
94	20250325	181500	3888900850	52600	52600	52600	52600	0
95	20250325	181400	3888900850	52600	52600	52600	52600	0
96	20250325	181300	3888900850	52600	52600	52600	52600	0
97	20250325	181200	3888900850	52600	52600	52600	52600	0
98	20250325	181100	3888900850	52600	52600	52600	52600	0
99	20250325	181000	3888900850	52600	52600	52600	52600	0
100	20250325	180900	3888900850	52600	52600	52600	52600	0
101	20250325	180800	3888900850	52600	52600	52600	52600	0
102	20250325	180700	3888900850	52600	52600	52600	52600	0
103	20250325	180600	3888900850	52600	52600	52600	52600	0
104	20250325	180500	3888900850	52600	52600	52600	52600	0
105	20250325	180400	3888900850	52600	52600	52600	52600	0
106	20250325	180300	3888900850	52600	52600	52600	52600	0
107	20250325	180200	3888900850	52600	52600	52600	52600	0
108	20250325	180100	3888900850	52600	52600	52600	52600	0
109	20250325	180000	3888900850	52600	52600	52600	52600	0
110	20250325	175900	3888900850	52600	52600	52600	52600	0
111	20250325	175800	3888900850	52600	52600	52600	52600	0
112	20250325	175700	3888900850	52600	52600	52600	52600	0
113	20250325	175600	3888900850	52600	52600	52600	52600	0
114	20250325	175500	3888900850	52600	52600	52600	52600	0
115	20250325	175400	3888900850	52600	52600	52600	52600	0
116	20250325	175300	3888900850	52600	52600	52600	52600	0
117	20250325	175200	3888900850	52600	52600	52600	52600	0
118	20250325	175100	3888900850	52600	52600	52600	52600	0
119	20250325	175000	3888900850	52600	52600	52600	52600	0
120	20250325	174900	3888900850	52600	52600	52600	52600	0
121	20250325	174800	3888900850	52600	52600	52600	52600	0
122	20250325	174700	3888900850	52600	52600	52600	52600	5727
123	20250325	174600	3888900850	52600	52600	52600	52600	0
124	20250325	174500	3888900850	52600	52600	52600	52600	0
125	20250325	174400	3888900850	52600	52600	52600	52600	0
126	20250325	174300	3888900850	52600	52600	52600	52600	0
127	20250325	174200	3888900850	52600	52600	52600	52600	0
128	20250325	174100	3888900850	52600	52600	52600	52600	0
129	20250325	174000	3888900850	52600	52600	52600	52600	0
130	20250325	173900	3888900850	52600	52600	52600	52600	0
131	20250325	173800	3888900850	52600	52600	52600	52600	0
132	20250325	173700	3888900850	52600	52600	52600	52600	0
133	20250325	173600	3888900850	52600	52600	52600	52600	0
134	20250325	173500	3888900850	52600	52600	52600	52600	0
135	20250325	173400	3888900850	52600	52600	52600	52600	0
136	20250325	173300	3888900850	52600	52600	52600	52600	0
137	20250325	173200	3888900850	52600	52600	52600	52600	0
138	20250325	173100	3888900850	52600	52600	52600	52600	0
139	20250325	173000	3888900850	52600	52600	52600	52600	0
140	20250325	172900	3888900850	52600	52600	52600	52600	0
141	20250325	172800	3888900850	52600	52600	52600	52600	0
142	20250325	172700	3888900850	52600	52600	52600	52600	0
143	20250325	172600	3888900850	52600	52600	52600	52600	0
144	20250325	172500	3888900850	52600	52600	52600	52600	0
145	20250325	172400	3888900850	52600	52600	52600	52600	0
146	20250325	172300	3888900850	52600	52600	52600	52600	0
147	20250325	172200	3888900850	52600	52600	52600	52600	0
148	20250325	172100	3888900850	52600	52600	52600	52600	0
149	20250325	172000	3888900850	52600	52600	52600	52600	0
150	20250325	171900	3888900850	52600	52600	52600	52600	0
151	20250325	171800	3888900850	52600	52600	52600	52600	0
152	20250325	171700	3888900850	52600	52600	52600	52600	5727
153	20250325	171600	3888900850	52600	52600	52600	52600	0
154	20250325	171500	3888900850	52600	52600	52600	52600	0
155	20250325	171400	3888900850	52600	52600	52600	52600	0
156	20250325	171300	3888900850	52600	52600	52600	52600	0
157	20250325	171200	3888900850	52600	52600	52600	52600	0
158	20250325	171100	3888900850	52600	52600	52600	52600	0
159	20250325	171000	3888900850	52600	52600	52600	52600	0
160	20250325	170900	3888900850	52600	52600	52600	52600	0
161	20250325	170800	3888900850	52600	52600	52600	52600	0
162	20250325	170700	3888900850	52600	52600	52600	52600	0
163	20250325	170600	3888900850	52600	52600	52600	52600	0
164	20250325	170500	3888900850	52600	52600	52600	52600	0
165	20250325	170400	3888900850	52600	52600	52600	52600	0
166	20250325	170300	3888900850	52600	52600	52600	52600	0
167	20250325	170200	3888900850	52600	52600	52600	52600	0
168	20250325	170100	3888900850	52600	52600	52600	52600	0
169	20250325	170000	3888900850	52600	52600	52600	52600	0
170	20250325	165900	3888900850	52600	52600	52600	52600	0
171	20250325	165800	3888900850	52600	52600	52600	52600	0
172	20250325	165700	3888900850	52600	52600	52600	52600	0
173	20250325	165600	3888900850	52600	52600	52600	52600	0
174	20250325	165500	3888900850	52600	52600	52600	52600	0
175	20250325	165400	3888900850	52600	52600	52600	52600	0
176	20250325	165300	3888900850	52600	52600	52600	52600	0
177	20250325	165200	3888900850	52600	52600	52600	52600	0
178	20250325	165100	3888900850	52600	52600	52600	52600	0
179	20250325	165000	3888900850	52600	52600	52600	52600	0
180	20250325	164900	3888900850	52600	52600	52600	52600	0
181	20250325	164800	3888900850	52600	52600	52600	52600	0
182	20250325	164700	3888900850	52600	52600	52600	52600	5727
183	20250325	164600	3888900850	52600	52600	52600	52600	0
184	20250325	164500	3888900850	52600	52600	52600	52600	0
185	20250325	164400	3888900850	52600	52600	52600	52600	0
186	20250325	164300	3888900850	52600	52600	52600	52600	0
187	20250325	164200	3888900850	52600	52600	52600	52600	0
188	20250325	164100	3888900850	52600	52600	52600	52600	0
189	20250325	164000	3888900850	52600	52600	52600	52600	0
190	20250325	163900	3888900850	52600	52600	52600	52600	0
191	20250325	163800	3888900850	52600	52600	52600	52600	0
192	20250325	163700	3888900850	52600	52600	52600	52600	0
193	20250325	163600	3888900850	52600	52600	52600	52600	0
194	20250325	163500	3888900850	52600	52600	52600	52600	0
195	20250325	163400	3888900850	52600	52600	52600	52600	0
196	20250325	163300	3888900850	52600	52600	52600	52600	0
197	20250325	163200	3888900850	52600	52600	52600	52600	0
198	20250325	163100	3888900850	52600	52600	52600	52600	0
199	20250325	163000	3888900850	52600	52600	52600	52600	0
200	20250325	162900	3888900850	52600	52600	52600	52600	0
201	20250325	162800	3888900850	52600	52600	52600	52600	0
202	20250325	162700	3888900850	52600	52600	52600	52600	0
203	20250325	162600	3888900850	52600	52600	52600	52600	0
204	20250325	162500	3888900850	52600	52600	52600	52600	0
205	20250325	162400	3888900850	52600	52600	52600	52600	0
206	20250325	162300	3888900850	52600	52600	52600	52600	0
207	20250325	162200	3888900850	52600	52600	52600	52600	0
208	20250325	162100	3888900850	52600	52600	52600	52600	0
209	20250325	162000	3888900850	52600	52600	52600	52600	0
210	20250325	161900	3888900850	52600	52600	52600	52600	0
211	20250325	161800	3888900850	52600	52600	52600	52600	0
212	20250325	161700	3888900850	52600	52600	52600	52600	5727
213	20250325	161600	3888900850	52600	52600	52600	52600	0
214	20250325	161500	3888900850	52600	52600	52600	52600	0
215	20250325	161400	3888900850	52600	52600	52600	52600	0
216	20250325	161300	3888900850	52600	52600	52600	52600	0
217	20250325	161200	3888900850	52600	52600	52600	52600	0
218	20250325	161100	3888900850	52600	52600	52600	52600	0
219	20250325	161000	3888900850	52600	52600	52600	52600	0
220	20250325	160900	3888900850	52600	52600	52600	52600	0
221	20250325	160800	3888900850	52600	52600	52600	52600	0
222	20250325	160700	3888900850	52600	52600	52600	52600	0
223	20250325	160600	3888900850	52600	52600	52600	52600	0
224	20250325	160500	3888900850	52600	52600	52600	52600	0
225	20250325	160400	3888900850	52600	52600	52600	52600	0
226	20250325	160300	3888900850	52600	52600	52600	52600	0
227	20250325	160200	3888900850	52600	52600	52600	52600	0
228	20250325	160100	3888900850	52600	52600	52600	52600	0
229	20250325	160000	3888900850	52600	52600	52600	52600	0
230	20250325	155900	3888900850	52600	52600	52600	52600	0
231	20250325	155800	3888900850	52600	52600	52600	52600	0
232	20250325	155700	3888900850	52600	52600	52600	52600	0
233	20250325	155600	3888900850	52600	52600	52600	52600	0
234	20250325	155500	3888900850	52600	52600	52600	52600	0
235	20250325	155400	3888900850	52600	52600	52600	52600	0
236	20250325	155300	3888900850	52600	52600	52600	52600	0
237	20250325	155200	3888900850	52600	52600	52600	52600	0
238	20250325	155100	3888900850	52600	52600	52600	52600	0
239	20250325	155000	3888900850	52600	52600	52600	52600	0
240	20250325	154900	3888900850	52600	52600	52600	52600	0
241	20250325	154800	3888900850	52600	52600	52600	52600	0
242	20250325	154700	3888900850	52600	52600	52600	52600	5727
243	20250325	154600	3888900850	52600	52600	52600	52600	0
244	20250325	154500	3888900850	52600	52600	52600	52600	0
245	20250325	154400	3888900850	52600	52600	52600	52600	0
246	20250325	154300	3888900850	52600	52600	52600	52600	0
247	20250325	154200	3888900850	52600	52600	52600	52600	0
248	20250325	154100	3888900850	52600	52600	52600	52600	0
249	20250325	154000	3888900850	52600	52600	52600	52600	0
250	20250325	153900	3888900850	52600	52600	52600	52600	0
251	20250325	153800	3888900850	52600	52600	52600	52600	0
252	20250325	153700	3888900850	52600	52600	52600	52600	0
253	20250325	153600	3888900850	52600	52600	52600	52600	0
254	20250325	153500	3888900850	52600	52600	52600	52600	0
255	20250325	153400	3888900850	52600	52600	52600	52600	0
256	20250325	153300	3888900850	52600	52600	52600	52600	0
257	20250325	153200	3888900850	52600	52600	52600	52600	0
258	20250325	153100	3888900850	52600	52600	52600	52600	0
259	20250325	153000	3888900850	52600	52600	52600	52600	5727
260	20250325	152900	3587660650	52700	52700	52700	52700	0
261	20250325	152800	3587660650	52700	52700	52700	52700	0
262	20250325	152700	3587660650	52700	52700	52700	52700	0
263	20250325	152600	3587660650	52700	52700	52700	52700	0
264	20250325	152500	3587660650	52700	52700	52700	52700	0
265	20250325	152400	3587660650	52700	52700	52700	52700	0
266	20250325	152300	3587660650	52700	52700	52700	52700	0
267	20250325	152200	3587660650	52700	52700	52700	52700	0
268	20250325	152100	3587660650	52700	52700	52700	52700	0
269	20250325	152000	3587660650	52700	52700	52700	52700	0
270	20250325	151900	3587660650	52700	52800	52800	52700	479
271	20250325	151800	3562417050	52800	52700	52800	52600	237
272	20250325	151700	3549926650	52700	52800	52800	52700	62
273	20250325	151600	3546659150	52700	52700	52700	52700	212
274	20250325	151500	3535486750	52800	52700	52800	52700	55
275	20250325	151400	3532588150	52700	52700	52800	52700	76
276	20250325	151300	3528582850	52700	52700	52700	52700	639
277	20250325	151200	3494907550	52700	52700	52700	52700	8
278	20250325	151100	3494485950	52700	52600	52700	52600	255
279	20250325	151000	3481072150	52700	52700	52700	52600	4
280	20250325	150900	3480861550	52700	52700	52700	52650	17
281	20250325	150800	3479965700	52700	52700	52700	52700	134
282	20250325	150700	3472903900	52700	52700	52700	52700	418
283	20250325	150600	3450875300	52600	52700	52700	52600	139
284	20250325	150500	3443550300	52700	52700	52700	52600	823
285	20250325	150400	3400219900	52700	52700	52700	52700	645
286	20250325	150300	3366228400	52700	52700	52700	52700	32
287	20250325	150200	3364542000	52700	52700	52700	52600	238
288	20250325	150100	3352002400	52700	52700	52800	52700	532
289	20250325	150000	3323965900	52700	52700	52700	52700	48
290	20250325	145900	3321436300	52700	52700	52700	52600	170
291	20250325	145800	3312477400	52700	52700	52700	52700	81
292	20250325	145700	3308208700	52700	52700	52800	52700	34
293	20250325	145600	3306416800	52700	52700	52800	52700	43
294	20250325	145500	3304149800	52700	52700	52700	52700	283
295	20250325	145400	3289235700	52800	52700	52800	52700	141
296	20250325	145300	3281804000	52700	52700	52700	52700	31
297	20250325	145200	3280170300	52700	52700	52700	52700	504
298	20250325	145100	3253609500	52800	52800	52800	52800	36
299	20250325	145000	3251708700	52800	52800	52800	52800	233
300	20250325	144900	3239406300	52800	52800	52800	52800	71
301	20250325	144800	3235657500	52900	52800	52900	52800	6
302	20250325	144700	3235340600	52900	52900	52900	52900	0
303	20250325	144600	3235340600	52900	52800	52900	52800	327
304	20250325	144500	3218074000	52700	52800	52800	52700	108
305	20250325	144400	3212377500	52800	52800	52800	52800	30
306	20250325	144300	3210793500	52800	52800	52800	52800	81
307	20250325	144200	3206516700	52800	52800	52800	52800	3
308	20250325	144100	3206358300	52800	52800	52800	52800	81
309	20250325	144000	3202081500	52700	52700	52800	52700	104
310	20250325	143900	3196593700	52700	52800	52800	52700	87
311	20250325	143800	3192000500	52700	52700	52700	52700	36
312	20250325	143700	3190103300	52700	52700	52700	52700	31
313	20250325	143600	3188469600	52700	52700	52700	52700	2
314	20250325	143500	3188364200	52700	52800	52800	52700	480
315	20250325	143400	3163056600	52800	52800	52800	52800	37
316	20250325	143300	3161103000	52800	52800	52800	52800	380
317	20250325	143200	3141039000	52700	52700	52700	52700	32
318	20250325	143100	3139352600	52700	52700	52700	52700	36
319	20250325	143000	3137455400	52700	52700	52700	52700	90
320	20250325	142900	3132712400	52700	52700	52700	52700	9
321	20250325	142800	3132238100	52700	52700	52700	52700	61
322	20250325	142700	3129023400	52700	52700	52700	52700	28
323	20250325	142600	3127547800	52700	52600	52700	52600	602
324	20250325	142500	3095834400	52600	52700	52700	52600	30
325	20250325	142400	3094256300	52600	52600	52600	52600	42
326	20250325	142300	3092047100	52600	52700	52700	52600	30
327	20250325	142200	3090469000	52600	52700	52700	52600	44
328	20250325	142100	3088154500	52700	52600	52700	52600	15
329	20250325	142000	3087365000	52700	52600	52700	52600	105
330	20250325	141900	3081837000	52600	52700	52700	52600	30
331	20250325	141800	3080256900	52700	52700	52700	52700	2
332	20250325	141700	3080151500	52700	52600	52700	52600	69
333	20250325	141600	3076518400	52600	52700	52700	52600	83
334	20250325	141500	3072149100	52600	52600	52600	52600	43
335	20250325	141400	3069887300	52600	52600	52700	52600	443
336	20250325	141300	3046585300	52600	52600	52700	52600	22
337	20250325	141200	3045427500	52600	52700	52700	52600	56
338	20250325	141100	3042481800	52600	52700	52700	52600	343
339	20250325	141000	3024432500	52600	52700	52700	52600	50
340	20250325	140900	3021798000	52700	52700	52700	52700	46
341	20250325	140800	3019373800	52700	52700	52700	52600	59
342	20250325	140700	3016269700	52700	52600	52700	52600	75
343	20250325	140600	3012320400	52600	52600	52700	52600	34
344	20250325	140500	3010531800	52700	52650	52700	52600	90
345	20250325	140400	3005789400	52700	52600	52700	52600	55
346	20250325	140300	3002892400	52700	52600	52700	52600	287
347	20250325	140200	2987794000	52700	52600	52700	52600	48
348	20250325	140100	2985269100	52600	52600	52600	52600	296
349	20250325	140000	2969699500	52600	52600	52600	52600	2
350	20250325	135900	2969594300	52600	52600	52600	52600	818
351	20250325	135800	2926567500	52600	52600	52600	52600	67
352	20250325	135700	2923043300	52600	52600	52600	52600	1200
353	20250325	135600	2859923300	52600	52700	52700	52600	75
354	20250325	135500	2855978000	52700	52700	52700	52600	30
355	20250325	135400	2854398500	52600	52700	52700	52600	56
356	20250325	135300	2851452800	52700	52700	52700	52700	12
357	20250325	135200	2850820400	52700	52600	52700	52600	40
358	20250325	135100	2848715400	52700	52700	52700	52600	53
359	20250325	135000	2845924900	52700	52700	52700	52600	55
360	20250325	134900	2843028800	52700	52800	52800	52700	160
361	20250325	134800	2834596300	52700	52700	52700	52700	50
362	20250325	134700	2831961300	52700	52700	52700	52700	13
363	20250325	134600	2831276200	52700	52700	52700	52700	442
364	20250325	134500	2807982800	52700	52700	52700	52600	192
365	20250325	134400	2797874400	52600	52700	52700	52600	1426
366	20250325	134300	2722726100	52800	52800	52800	52800	0
367	20250325	134200	2722726100	52800	52800	52800	52800	1
368	20250325	134100	2722673300	52700	52700	52700	52700	63
369	20250325	134000	2719353200	52700	52700	52700	52700	31
370	20250325	133900	2717719500	52700	52700	52700	52700	62
371	20250325	133800	2714452100	52700	52700	52700	52700	109
372	20250325	133700	2708707800	52700	52800	52800	52700	76
373	20250325	133600	2704699700	52700	52700	52700	52700	32
374	20250325	133500	2703013300	52700	52700	52700	52700	36
375	20250325	133400	2701116100	52700	52700	52700	52700	8
376	20250325	133300	2700694500	52700	52700	52700	52700	39
377	20250325	133200	2698639200	52800	52800	52800	52800	150
378	20250325	133100	2690719200	52800	52800	52800	52800	39
379	20250325	133000	2688660000	52800	52800	52800	52800	114
380	20250325	132900	2682640800	52800	52800	52850	52800	348
381	20250325	132800	2664266300	52800	52800	52800	52700	199
382	20250325	132700	2653760000	52800	52700	52800	52700	9
383	20250325	132600	2653285200	52800	52800	52800	52700	134
384	20250325	132500	2646211100	52800	52800	52800	52800	57
385	20250325	132400	2643201500	52800	52800	52800	52800	0
386	20250325	132300	2643201500	52800	52800	52800	52800	45
387	20250325	132200	2640825500	52800	52800	52800	52800	38
388	20250325	132100	2638819100	52800	52800	52800	52800	0
389	20250325	132000	2638819100	52800	52800	52800	52800	41
390	20250325	131900	2636654300	52800	52800	52800	52800	37
391	20250325	131800	2634700700	52800	52800	52800	52800	0
392	20250325	131700	2634700700	52800	52800	52800	52800	142
393	20250325	131600	2627203100	52800	52800	52800	52800	54
394	20250325	131500	2624351900	52800	52800	52800	52800	47
395	20250325	131400	2621870300	52800	52800	52800	52800	0
396	20250325	131300	2621870300	52800	52800	52800	52800	42
397	20250325	131200	2619652700	52800	52800	52800	52800	58
398	20250325	131100	2616590300	52800	52800	52800	52800	54
399	20250325	131000	2613739100	52800	52800	52800	52800	32
400	20250325	130900	2612049500	52800	52800	52800	52700	233
401	20250325	130800	2599748100	52800	52800	52800	52800	62
402	20250325	130700	2596474500	52800	52800	52800	52800	32
403	20250325	130600	2594784900	52800	52800	52800	52800	41
404	20250325	130500	2592620100	52800	52800	52800	52800	39
405	20250325	130400	2590560900	52800	52800	52800	52800	33
406	20250325	130300	2588818500	52800	52800	52800	52800	32
407	20250325	130200	2587128900	52800	52800	52800	52800	41
408	20250325	130100	2584964100	52800	52700	52800	52700	145
409	20250325	130000	2577308800	52700	52800	52800	52700	49
410	20250325	125900	2574725300	52700	52700	52800	52700	595
411	20250325	125800	2543368600	52700	52800	52800	52700	16
412	20250325	125700	2542524800	52700	52800	52800	52700	12
413	20250325	125600	2541891700	52700	52800	52800	52700	127
414	20250325	125500	2535196100	52800	52700	52800	52700	31
415	20250325	125400	2533560400	52800	52800	52800	52700	317
416	20250325	125300	2516833500	52800	52800	52800	52800	42
417	20250325	125200	2514615900	52800	52800	52800	52800	50
418	20250325	125100	2511975900	52800	52900	52900	52800	25
419	20250325	125000	2510654400	52800	52800	52800	52800	50
420	20250325	124900	2508014400	52800	52800	52800	52800	134
421	20250325	124800	2500939200	52800	52800	52800	52800	315
422	20250325	124700	2484307200	52900	52800	52900	52800	76
423	20250325	124600	2480293800	52900	52800	52900	52800	16
424	20250325	124500	2479448300	52900	52900	52900	52900	57
425	20250325	124400	2476433000	52900	52900	53000	52900	91
426	20250325	124300	2471615300	53000	52800	53000	52800	1045
427	20250325	124200	2416320400	52800	52800	52800	52800	0
428	20250325	124100	2416320400	52800	52800	52800	52800	82
429	20250325	124000	2411990800	52800	52800	52800	52800	39
430	20250325	123900	2409931600	52800	52800	52800	52800	32
431	20250325	123800	2408242000	52800	52800	52800	52800	21
432	20250325	123700	2407133200	52800	52800	52800	52700	269
433	20250325	123600	2392948100	52800	52800	52800	52800	313
434	20250325	123500	2376421700	52800	52800	52800	52800	229
435	20250325	123400	2364330500	52800	52800	52800	52800	41
436	20250325	123300	2362165700	52800	52800	52800	52800	37
437	20250325	123200	2360212100	52900	52900	52900	52900	2
438	20250325	123100	2360106300	52800	52800	52800	52800	143
439	20250325	123000	2352555900	52800	52800	52800	52800	40
440	20250325	122900	2350443900	52800	52800	52800	52800	5
441	20250325	122800	2350179900	52800	52800	52800	52800	134
442	20250325	122700	2343104700	52800	52800	52800	52800	86
443	20250325	122600	2338563900	52900	52800	52900	52800	33
444	20250325	122500	2336821400	52800	52800	52800	52800	44
445	20250325	122400	2334498200	52800	52800	52800	52800	77
446	20250325	122300	2330432600	52800	52800	52800	52700	30
447	20250325	122200	2328849500	52800	52800	52800	52700	50
448	20250325	122100	2326210100	52800	52800	52800	52800	435
449	20250325	122000	2303242100	52800	52700	52800	52700	765
450	20250325	121900	2262850900	52800	52700	52800	52700	21
451	20250325	121800	2261744100	52800	52800	52800	52700	412
452	20250325	121700	2240004700	52800	52800	52800	52800	62
453	20250325	121600	2236731100	52800	52800	52800	52800	8
454	20250325	121500	2236308700	52900	52800	52900	52800	61
455	20250325	121400	2233084200	52900	52800	52900	52800	37
456	20250325	121300	2231130100	52800	52800	52800	52800	32
457	20250325	121200	2229440500	52800	52800	52800	52800	8
458	20250325	121100	2229018100	52800	52800	52800	52800	71
459	20250325	121000	2225269300	52850	52700	52850	52700	103
460	20250325	120900	2219835700	52700	52700	52700	52700	10
461	20250325	120800	2219308700	52700	52650	52700	52600	40
462	20250325	120700	2217201050	52700	52700	52700	52600	126
463	20250325	120600	2210561100	52700	52700	52800	52700	1326
464	20250325	120500	2140680800	52700	52800	52800	52700	251
465	20250325	120400	2127431500	52900	52800	52900	52700	166
466	20250325	120300	2118654700	52800	52800	52800	52800	53
467	20250325	120200	2115856300	52800	52800	52800	52800	58
468	20250325	120100	2112793900	52800	52800	52850	52700	460
469	20250325	120000	2088505950	52750	52750	52750	52750	8
470	20250325	115900	2088083950	52800	52800	52800	52800	45
471	20250325	115800	2085707950	52700	52700	52700	52700	55
472	20250325	115700	2082809450	52800	52700	52800	52700	48
473	20250325	115600	2080275750	52800	52800	52800	52800	0
474	20250325	115500	2080275750	52800	52800	52800	52700	49
475	20250325	115400	2077692500	52700	52700	52800	52700	1187
476	20250325	115300	2015133300	52700	52800	52800	52700	7
477	20250325	115200	2014764200	52800	52800	52800	52700	33
478	20250325	115100	2013021900	52800	52800	52800	52700	187
479	20250325	115000	2003149200	52800	52700	52800	52700	269
480	20250325	114900	1988947800	52800	52700	52800	52700	49
481	20250325	114800	1986362400	52700	52800	52800	52700	42
482	20250325	114700	1984148900	52700	52800	52800	52700	56
483	20250325	114600	1981196100	52800	52800	52800	52700	66
484	20250325	114500	1977711800	52800	52800	52800	52800	11
485	20250325	114400	1977131000	52800	52800	52800	52800	181
486	20250325	114300	1967574200	52800	52800	52800	52800	23
487	20250325	114200	1966359800	52800	52800	52800	52800	63
488	20250325	114100	1963033400	52800	52800	52800	52800	269
489	20250325	114000	1948830200	52800	52800	52800	52800	24
490	20250325	113900	1947563000	52800	52800	52800	52800	38
491	20250325	113800	1945556600	52800	52800	52800	52800	50
492	20250325	113700	1942916600	52800	52800	52800	52800	41
493	20250325	113600	1940751800	52800	52800	52800	52800	9
494	20250325	113500	1940276600	52800	52800	52800	52800	38
495	20250325	113400	1938270200	52800	52800	52800	52800	80
496	20250325	113300	1934046200	52800	52800	52800	52800	18
497	20250325	113200	1933095800	52800	52800	52800	52800	37
498	20250325	113100	1931142200	52900	52900	52900	52900	6
499	20250325	113000	1930824800	52800	52800	52800	52800	142
500	20250325	112900	1923327200	52900	52900	52900	52900	7
501	20250325	112800	1922956900	52800	52900	52900	52800	23
502	20250325	112700	1921740700	52900	52900	52900	52900	1218
503	20250325	112600	1857308500	52800	52800	52800	52800	71
504	20250325	112500	1853559700	52800	52850	52850	52800	737
505	20250325	112400	1814645850	52800	52800	52800	52800	32
506	20250325	112300	1812956250	52800	52900	52900	52800	11
507	20250325	112200	1812375250	52900	52900	52900	52800	69
508	20250325	112100	1808725250	52900	52900	52900	52800	25
509	20250325	112000	1807403150	52900	52900	52900	52900	5
510	20250325	111900	1807138650	52800	52900	52900	52800	283
511	20250325	111800	1792188450	52800	52900	52900	52800	217
512	20250325	111700	1780711150	52900	52900	52900	52900	138
513	20250325	111600	1773410950	52900	52900	52900	52900	42
514	20250325	111500	1771189150	52900	53000	53000	52900	160
515	20250325	111400	1762719550	53000	53000	53000	53000	182
516	20250325	111300	1753073550	53100	53000	53100	53000	118
517	20250325	111200	1746817750	53000	53100	53100	53000	54
518	20250325	111100	1743951250	53100	53000	53100	53000	32
519	20250325	111000	1742254050	53100	53100	53100	53100	106
520	20250325	110900	1736625450	53100	53100	53100	53100	50
521	20250325	110800	1733970450	53100	53100	53100	53100	48
522	20250325	110700	1731421650	53100	53100	53100	53100	26
523	20250325	110600	1730041050	53200	53100	53200	53100	97
524	20250325	110500	1724882250	53100	53200	53200	53100	820
525	20250325	110400	1681259150	53200	53200	53200	53200	159
526	20250325	110300	1672800350	53200	53300	53300	53200	73
527	20250325	110200	1668913250	53200	53300	53300	53200	130
528	20250325	110100	1661990050	53300	53300	53300	53300	683
529	20250325	110000	1625586150	53300	53400	53400	53300	266
530	20250325	105900	1611408250	53300	53300	53300	53300	108
531	20250325	105800	1605651850	53400	53300	53400	53300	379
532	20250325	105700	1585450950	53200	53200	53200	53200	5
533	20250325	105600	1585184950	53200	53300	53300	53200	7
534	20250325	105500	1584812450	53300	53300	53300	53200	136
535	20250325	105400	1577567650	53300	53300	53350	53300	72
536	20250325	105300	1573730000	53300	53300	53300	53300	42
537	20250325	105200	1571491400	53300	53300	53300	53300	32
538	20250325	105100	1569785800	53300	53350	53400	53300	16
539	20250325	105000	1568932350	53400	53400	53400	53400	4
540	20250325	104900	1568718750	53300	53400	53400	53300	243
541	20250325	104800	1555742950	53300	53300	53400	53200	118
542	20250325	104700	1549448750	53300	53300	53400	53300	10
543	20250325	104600	1548915550	53300	53200	53300	53200	176
544	20250325	104500	1539540800	53300	53200	53300	53200	281
545	20250325	104400	1524575400	53300	53300	53300	53300	332
546	20250325	104300	1506879800	53300	53300	53300	53300	125
547	20250325	104200	1500217300	53300	53400	53400	53300	9
548	20250325	104100	1499737250	53400	53400	53400	53400	120
549	20250325	104000	1493329250	53300	53400	53400	53300	95
550	20250325	103900	1488264450	53300	53200	53300	53200	236
551	20250325	103800	1475689050	53200	53200	53200	53200	258
552	20250325	103700	1461963450	53200	53200	53200	53200	305
553	20250325	103600	1445737450	53200	53200	53200	53200	119
554	20250325	103500	1439406650	53200	53000	53200	53000	308
555	20250325	103400	1423035150	53000	53100	53100	53000	227
556	20250325	103300	1410987350	53000	53000	53100	53000	94
557	20250325	103200	1406004950	53100	53000	53100	53000	605
558	20250325	103100	1373923250	52900	52900	52900	52900	118
559	20250325	103000	1367681050	52900	52900	52900	52900	60
560	20250325	102900	1364507050	52900	52900	52900	52900	40
561	20250325	102800	1362391050	52900	52900	53000	52900	40
562	20250325	102700	1360274950	52900	52900	52900	52900	31
563	20250325	102600	1358635050	52900	52900	52900	52900	8
564	20250325	102500	1358211850	53000	53000	53000	52900	8
565	20250325	102400	1357788050	53000	52900	53000	52900	84
566	20250325	102300	1353339150	53000	53000	53000	52900	38
567	20250325	102200	1351326050	53000	53000	53000	53000	6
568	20250325	102100	1351008050	53000	53000	53000	53000	15
569	20250325	102000	1350213050	52900	53000	53000	52900	9
570	20250325	101900	1349736550	52900	53000	53000	52900	10
571	20250325	101800	1349207350	53000	52900	53000	52900	207
572	20250325	101700	1338256950	52900	52850	52900	52800	524
573	20250325	101600	1310563000	52850	52800	52850	52800	28
574	20250325	101500	1309083700	52850	52850	52850	52850	38
575	20250325	101400	1307075400	52850	52900	52900	52800	149
576	20250325	101300	1299195650	52900	52900	52900	52900	151
577	20250325	101200	1291207750	52950	52950	52950	52900	13
578	20250325	101100	1290519800	52950	52950	52950	52950	0
579	20250325	101000	1290519800	52950	52950	52950	52900	51
580	20250325	100900	1287820900	52900	52900	52900	52900	8
581	20250325	100800	1287397700	52900	52900	52900	52900	0
582	20250325	100700	1287397700	52900	52900	52900	52900	0
583	20250325	100600	1287397700	52900	53000	53000	52900	321
584	20250325	100500	1270395150	52950	53000	53000	52950	159
585	20250325	100400	1261968400	53000	53100	53100	53000	11
586	20250325	100300	1261385300	53000	53000	53000	53000	7
587	20250325	100200	1261014300	53000	53000	53000	53000	152
588	20250325	100100	1252958300	53000	53100	53100	53000	17
589	20250325	100000	1252056800	53100	53100	53100	53100	142
590	20250325	095900	1244516600	53000	53000	53000	53000	4
591	20250325	095800	1244304600	53000	53000	53000	53000	9
592	20250325	095700	1243827600	53000	53000	53000	53000	2
593	20250325	095600	1243721600	53000	53000	53000	53000	131
594	20250325	095500	1236778600	53000	53000	53000	53000	102
595	20250325	095400	1231372600	52900	52900	53000	52800	374
596	20250325	095300	1211581800	52900	52900	52900	52900	11
597	20250325	095200	1210999900	52900	52900	52900	52800	65
598	20250325	095100	1207562200	52900	53000	53000	52900	75
599	20250325	095000	1203588700	53000	52900	53000	52800	281
600	20250325	094900	1188747800	52900	52900	52900	52900	24
601	20250325	094800	1187478200	52900	52900	53000	52900	17
602	20250325	094700	1186578800	52800	52900	52900	52800	134
603	20250325	094600	1179491100	52800	52900	52900	52800	57
604	20250325	094500	1176481400	52900	52800	52900	52800	27
605	20250325	094400	1175055000	53000	53000	53000	52900	165
606	20250325	094300	1166325900	53000	53000	53000	53000	5
607	20250325	094200	1166060900	52900	52900	52900	52900	0
608	20250325	094100	1166060900	52900	52800	52900	52800	750
609	20250325	094000	1126392600	52700	52800	52800	52700	55
610	20250325	093900	1123492800	52800	52800	52800	52700	251
611	20250325	093800	1110243000	52800	52800	52800	52750	238
612	20250325	093700	1097677600	52800	52800	52850	52800	590
613	20250325	093600	1066525550	52800	52800	52800	52800	136
614	20250325	093500	1059344750	52700	52700	52700	52700	10
615	20250325	093400	1058817750	52700	52700	52700	52700	244
616	20250325	093300	1045958950	52700	52750	52750	52600	590
617	20250325	093200	1014889150	52800	52700	52800	52600	1863
618	20250325	093100	916711150	52700	52800	52800	52700	485
619	20250325	093000	891110450	52800	52900	52900	52800	66
620	20250325	092900	887624650	52900	52800	52900	52800	335
621	20250325	092800	869913300	52800	52900	52900	52800	52
622	20250325	092700	867165500	52800	52800	52900	52700	101
623	20250325	092600	861831400	52700	52900	53000	52700	1742
624	20250325	092500	769840700	52900	52900	52950	52850	858
625	20250325	092400	724452300	52800	52900	52900	52800	284
626	20250325	092300	709433450	53000	52900	53000	52900	365
627	20250325	092200	690124750	53000	53000	53000	53000	4
628	20250325	092100	689912750	53000	52950	53000	52950	37
629	20250325	092000	687952750	52900	52900	52900	52800	514
630	20250325	091900	660766650	52900	52900	52900	52900	218
631	20250325	091800	649234450	52900	52900	52900	52900	68
632	20250325	091700	645637250	52900	52900	52950	52900	166
633	20250325	091600	636854350	52900	53000	53000	52800	491
634	20250325	091500	610877750	52900	53000	53000	52900	170
635	20250325	091400	601872650	53000	53000	53000	52900	726
636	20250325	091300	563407650	52900	53000	53000	52900	465
637	20250325	091200	538769150	53000	53050	53100	52900	1529
638	20250325	091100	457754600	53100	53100	53100	53000	508
639	20250325	091000	430801850	53100	53050	53100	53000	366
640	20250325	090900	411369750	53100	53100	53100	53100	141
641	20250325	090800	403882650	53100	53100	53100	53100	283
642	20250325	090700	388855350	53100	53100	53100	53000	73
643	20250325	090600	384983450	53100	53200	53200	53000	1384
644	20250325	090500	311465750	53250	53200	53250	53200	105
645	20250325	090400	305879700	53200	53200	53200	53100	584
646	20250325	090300	274815900	53300	53300	53400	53200	288
647	20250325	090200	259478300	53400	53300	53400	53250	735
648	20250325	090100	220300400	53300	53400	53400	53300	1046
649	20250325	090000	164545700	53300	53600	53600	53300	3070